Ciwen Media Co.,Ltd. (002343.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 5.85 | 5.54 | 5.31 | 5.32 | 5.32 | 11,444,000 |
| 19 Jun 2024 | 5.66 | 5.67 | 5.50 | 5.51 | 5.51 | 10,686,500 |
| 18 Jun 2024 | 5.62 | 5.74 | 5.60 | 5.63 | 5.63 | 11,014,800 |
| 17 Jun 2024 | 5.73 | 5.78 | 5.64 | 5.66 | 5.66 | 13,197,100 |
| 14 Jun 2024 | 5.85 | 5.96 | 5.78 | 5.82 | 5.82 | 15,596,220 |
| 13 Jun 2024 | 5.88 | 5.96 | 5.74 | 5.86 | 5.86 | 17,417,961 |
| 12 Jun 2024 | 5.53 | 5.96 | 5.49 | 5.87 | 5.87 | 25,123,600 |
| 11 Jun 2024 | 5.49 | 5.57 | 5.30 | 5.55 | 5.55 | 14,338,999 |
| 07 Jun 2024 | 5.37 | 5.53 | 5.25 | 5.50 | 5.50 | 22,829,381 |
| 06 Jun 2024 | 5.69 | 5.79 | 5.19 | 5.32 | 5.32 | 33,405,600 |
| 05 Jun 2024 | 5.96 | 5.97 | 5.68 | 5.70 | 5.70 | 20,442,640 |
| 04 Jun 2024 | 6.13 | 6.15 | 5.89 | 5.98 | 5.98 | 19,716,279 |
| 03 Jun 2024 | 6.40 | 6.45 | 6.00 | 6.13 | 6.13 | 35,538,233 |
| 31 May 2024 | 6.66 | 6.76 | 6.50 | 6.53 | 6.53 | 19,168,683 |
| 30 May 2024 | 6.52 | 6.75 | 6.36 | 6.68 | 6.68 | 18,504,840 |
| 29 May 2024 | 6.51 | 6.73 | 6.44 | 6.54 | 6.54 | 12,415,383 |
| 28 May 2024 | 6.72 | 6.80 | 6.46 | 6.46 | 6.46 | 15,254,760 |
| 27 May 2024 | 6.79 | 6.87 | 6.42 | 6.83 | 6.83 | 22,876,565 |
| 24 May 2024 | 6.81 | 7.05 | 6.75 | 6.87 | 6.87 | 19,889,670 |
| 23 May 2024 | 7.14 | 7.14 | 6.82 | 6.84 | 6.84 | 21,608,530 |
| 22 May 2024 | 7.08 | 7.30 | 6.99 | 7.19 | 7.19 | 20,778,960 |
| 21 May 2024 | 7.12 | 7.32 | 7.11 | 7.17 | 7.17 | 18,581,600 |
| 20 May 2024 | 6.99 | 7.30 | 6.84 | 7.18 | 7.18 | 25,556,160 |
| 17 May 2024 | 7.17 | 7.20 | 6.90 | 7.09 | 7.09 | 39,358,195 |
| 16 May 2024 | 6.72 | 7.39 | 6.68 | 7.26 | 7.26 | 57,409,771 |
| 15 May 2024 | 6.83 | 6.95 | 6.67 | 6.72 | 6.72 | 25,168,200 |
| 14 May 2024 | 7.15 | 7.31 | 6.70 | 6.93 | 6.93 | 39,857,360 |
| 13 May 2024 | 7.50 | 7.51 | 7.07 | 7.20 | 7.20 | 28,029,200 |
| 10 May 2024 | 7.54 | 7.82 | 7.37 | 7.58 | 7.58 | 31,253,100 |
| 09 May 2024 | 7.53 | 7.68 | 7.49 | 7.59 | 7.59 | 20,927,900 |
| 08 May 2024 | 7.78 | 7.92 | 7.47 | 7.55 | 7.55 | 35,036,400 |
| 07 May 2024 | 8.07 | 8.60 | 7.70 | 7.76 | 7.76 | 37,848,240 |
| 06 May 2024 | 8.41 | 8.46 | 7.95 | 8.03 | 8.03 | 26,971,481 |
| 30 Apr 2024 | 8.55 | 8.68 | 8.18 | 8.30 | 8.30 | 25,137,743 |
| 29 Apr 2024 | 8.47 | 8.88 | 8.47 | 8.63 | 8.63 | 35,096,920 |
| 26 Apr 2024 | 8.25 | 8.67 | 8.18 | 8.46 | 8.46 | 32,451,120 |
| 25 Apr 2024 | 8.29 | 8.53 | 8.13 | 8.24 | 8.24 | 35,605,491 |
| 24 Apr 2024 | 7.99 | 8.63 | 7.71 | 8.35 | 8.35 | 53,640,036 |
| 23 Apr 2024 | 7.25 | 7.96 | 7.25 | 7.96 | 7.96 | 28,646,919 |
| 22 Apr 2024 | 7.37 | 7.50 | 6.97 | 7.24 | 7.24 | 31,961,829 |
| 19 Apr 2024 | 6.95 | 7.68 | 6.89 | 7.68 | 7.68 | 37,506,339 |
| 18 Apr 2024 | 7.24 | 7.28 | 6.90 | 6.98 | 6.98 | 28,821,009 |
| 17 Apr 2024 | 6.68 | 7.44 | 6.67 | 7.22 | 7.22 | 30,770,789 |
| 16 Apr 2024 | 7.42 | 7.45 | 6.80 | 6.80 | 6.80 | 18,930,800 |
| 15 Apr 2024 | 8.20 | 8.23 | 7.38 | 7.55 | 7.55 | 30,984,400 |
| 12 Apr 2024 | 8.26 | 8.66 | 8.08 | 8.15 | 8.15 | 45,506,340 |
| 11 Apr 2024 | 7.50 | 8.29 | 7.47 | 8.29 | 8.29 | 38,985,810 |
| 10 Apr 2024 | 7.95 | 7.97 | 7.38 | 7.54 | 7.54 | 22,510,800 |
| 09 Apr 2024 | 7.79 | 8.13 | 7.64 | 8.00 | 8.00 | 23,995,100 |
| 08 Apr 2024 | 8.21 | 8.23 | 7.78 | 7.79 | 7.79 | 27,448,397 |
| 03 Apr 2024 | 8.74 | 8.79 | 8.20 | 8.36 | 8.36 | 24,153,335 |
| 02 Apr 2024 | 8.80 | 9.28 | 8.60 | 8.81 | 8.81 | 39,830,435 |
| 01 Apr 2024 | 8.60 | 8.82 | 8.52 | 8.73 | 8.73 | 24,505,160 |
| 29 Mar 2024 | 8.77 | 8.90 | 8.57 | 8.65 | 8.65 | 16,324,220 |
| 28 Mar 2024 | 8.50 | 9.09 | 8.23 | 8.98 | 8.98 | 53,582,180 |
| 27 Mar 2024 | 8.47 | 9.08 | 7.98 | 8.69 | 8.69 | 66,314,152 |
| 26 Mar 2024 | 8.74 | 9.05 | 8.32 | 8.53 | 8.53 | 59,068,148 |
| 25 Mar 2024 | 9.00 | 9.89 | 8.55 | 8.65 | 8.65 | 87,367,014 |
| 22 Mar 2024 | 8.26 | 9.22 | 8.10 | 9.22 | 9.22 | 100,168,933 |
| 21 Mar 2024 | 9.09 | 9.09 | 8.30 | 8.38 | 8.38 | 98,226,340 |
| 20 Mar 2024 | 7.89 | 8.26 | 7.80 | 8.26 | 8.26 | 44,966,060 |
| 19 Mar 2024 | 7.62 | 8.08 | 7.51 | 7.51 | 7.51 | 44,190,120 |
| 18 Mar 2024 | 7.44 | 7.76 | 7.15 | 7.65 | 7.65 | 49,343,360 |
| 15 Mar 2024 | 7.43 | 7.80 | 7.27 | 7.47 | 7.47 | 45,147,512 |
| 14 Mar 2024 | 7.68 | 8.05 | 7.28 | 7.50 | 7.50 | 64,115,901 |
| 13 Mar 2024 | 7.45 | 8.22 | 7.45 | 8.09 | 8.09 | 70,608,032 |
| 12 Mar 2024 | 8.00 | 8.06 | 7.41 | 7.47 | 7.47 | 48,203,438 |
| 11 Mar 2024 | 6.82 | 7.63 | 6.82 | 7.63 | 7.63 | 39,450,914 |
| 08 Mar 2024 | 6.73 | 7.30 | 6.66 | 6.94 | 6.94 | 35,524,242 |
| 07 Mar 2024 | 6.60 | 7.20 | 6.53 | 6.90 | 6.90 | 48,200,742 |
| 06 Mar 2024 | 6.60 | 6.80 | 6.20 | 6.57 | 6.57 | 44,613,169 |
| 05 Mar 2024 | 7.00 | 7.08 | 6.74 | 6.82 | 6.82 | 35,041,820 |
| 04 Mar 2024 | 6.64 | 7.30 | 6.62 | 7.14 | 7.14 | 61,066,200 |
| 01 Mar 2024 | 6.05 | 6.74 | 5.94 | 6.64 | 6.64 | 54,193,226 |
| 29 Feb 2024 | 5.52 | 6.15 | 5.51 | 6.13 | 6.13 | 61,781,205 |
| 28 Feb 2024 | 5.82 | 6.23 | 5.70 | 5.81 | 5.81 | 82,838,463 |
| 27 Feb 2024 | 5.33 | 5.77 | 5.30 | 5.66 | 5.66 | 28,904,300 |
| 26 Feb 2024 | 5.30 | 5.46 | 5.14 | 5.38 | 5.38 | 25,445,511 |
| 23 Feb 2024 | 4.98 | 5.32 | 4.91 | 5.30 | 5.30 | 28,338,787 |
| 22 Feb 2024 | 4.72 | 4.99 | 4.72 | 4.97 | 4.97 | 20,631,547 |
| 21 Feb 2024 | 4.60 | 4.95 | 4.50 | 4.77 | 4.77 | 26,903,063 |
| 20 Feb 2024 | 4.50 | 4.76 | 4.40 | 4.68 | 4.68 | 25,073,172 |
| 19 Feb 2024 | 4.35 | 4.55 | 4.32 | 4.54 | 4.54 | 30,102,730 |
| 08 Feb 2024 | 3.87 | 4.23 | 3.67 | 4.22 | 4.22 | 31,564,570 |
| 07 Feb 2024 | 4.27 | 4.30 | 3.79 | 3.87 | 3.87 | 39,547,977 |
| 06 Feb 2024 | 4.16 | 4.46 | 4.05 | 4.21 | 4.21 | 29,517,058 |
| 05 Feb 2024 | 4.96 | 4.96 | 4.50 | 4.50 | 4.50 | 14,409,975 |
| 02 Feb 2024 | 5.17 | 5.42 | 4.81 | 5.00 | 5.00 | 18,478,200 |
| 01 Feb 2024 | 5.35 | 5.38 | 5.08 | 5.18 | 5.18 | 17,540,600 |
| 31 Jan 2024 | 5.50 | 5.68 | 5.36 | 5.42 | 5.42 | 16,797,120 |
| 30 Jan 2024 | 5.78 | 5.79 | 5.53 | 5.55 | 5.55 | 9,341,501 |
| 29 Jan 2024 | 6.02 | 6.03 | 5.76 | 5.80 | 5.80 | 10,518,500 |
| 26 Jan 2024 | 5.96 | 6.11 | 5.84 | 6.03 | 6.03 | 14,061,840 |
| 25 Jan 2024 | 5.64 | 5.95 | 5.50 | 5.94 | 5.94 | 15,207,000 |
| 24 Jan 2024 | 5.60 | 5.64 | 5.41 | 5.63 | 5.63 | 10,739,800 |
| 23 Jan 2024 | 5.48 | 5.54 | 5.31 | 5.51 | 5.51 | 12,893,820 |
| 22 Jan 2024 | 5.90 | 5.91 | 5.45 | 5.50 | 5.50 | 12,699,040 |
| 19 Jan 2024 | 5.89 | 6.07 | 5.86 | 5.90 | 5.90 | 11,506,600 |
| 18 Jan 2024 | 5.92 | 6.01 | 5.71 | 5.89 | 5.89 | 13,792,699 |
| 17 Jan 2024 | 6.08 | 6.13 | 5.94 | 5.94 | 5.94 | 7,858,640 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.